Keerthi Industries Ltd (KERI)

KERI
🏛️ Indien →
69.44
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 75.99 75.99 69.10 69.44 0.0M
2025-09-24 71.89 72.85 71.00 71.03 0.0M
2025-09-23 72.00 72.88 71.00 72.25 0.0M
2025-09-22 71.00 76.90 71.00 76.90 0.0M
2025-09-19 71.61 72.00 71.61 72.00 0.0M
2025-09-18 74.15 74.15 72.60 72.60 0.0M
2025-09-17 75.00 75.37 72.52 74.15 0.0M
2025-09-16 74.50 76.95 72.10 75.00 0.0M
2025-09-15 77.03 77.03 72.03 74.88 0.0M
2025-09-12 73.00 75.00 71.14 72.03 0.0M
2025-09-11 73.24 73.24 73.24 73.24 0.0M
2025-09-10 71.01 75.00 71.00 73.60 0.0M
2025-09-09 74.00 75.00 74.00 74.00 0.0M
2025-09-08 74.00 74.00 71.80 71.93 0.0M
2025-09-05 79.83 79.83 71.60 72.32 0.0M
2025-09-04 72.01 77.40 71.01 77.40 0.0M
2025-09-03 78.75 79.99 74.13 74.14 0.0M
2025-09-02 84.87 84.87 75.00 78.36 0.0M
2025-09-01 76.40 81.87 75.00 79.60 0.0M
2025-08-29 79.97 79.97 70.06 76.41 0.0M
2025-08-28 73.00 76.00 70.00 75.54 0.0M
2025-08-26 72.05 72.15 66.00 72.13 0.0M
2025-08-25 67.17 69.00 65.24 65.67 0.0M
2025-08-22 69.37 69.55 62.20 67.16 0.0M
2025-08-21 70.50 70.50 67.02 68.01 0.0M
2025-08-20 69.00 70.00 69.00 69.00 0.0M
2025-08-19 72.80 72.80 69.75 69.79 0.0M
2025-08-18 73.95 73.95 73.23 73.23 0.0M
2025-08-14 75.80 75.80 74.00 74.00 0.0M
2025-08-13 73.88 73.88 69.00 69.15 0.0M
2025-08-12 70.65 70.65 66.51 67.51 0.0M
2025-08-11 69.38 75.48 69.38 71.00 0.0M
2025-08-08 70.00 71.45 66.90 69.04 0.0M
2025-08-07 73.20 73.20 73.00 73.08 0.0M
2025-08-06 73.11 73.20 73.11 73.20 0.0M
2025-08-05 77.00 77.00 75.99 76.00 0.0M
2025-08-04 73.70 73.70 73.70 73.70 0.0M
2025-08-01 74.05 74.10 73.69 73.70 0.0M
2025-07-31 77.99 77.99 76.10 77.56 0.0M
2025-07-30 74.10 75.00 74.10 75.00 0.0M
2025-07-29 75.50 78.00 72.06 74.10 0.0M
2025-07-28 72.00 75.93 72.00 75.00 0.0M
2025-07-25 72.65 72.65 72.60 72.65 0.0M
2025-07-24 72.62 73.00 72.62 72.65 0.0M
2025-07-23 73.20 76.86 72.01 72.62 0.0M
2025-07-22 75.00 77.45 73.06 73.20 0.0M
2025-07-21 72.50 76.00 71.65 74.00 0.0M
2025-07-18 75.45 76.00 72.50 72.50 0.0M
2025-07-17 70.56 75.50 70.56 75.50 0.0M
2025-07-16 74.99 74.99 73.00 73.00 0.0M
2025-07-15 75.35 75.35 75.35 75.35 0.0M
2025-07-14 75.98 75.98 73.00 75.49 0.0M
2025-07-11 73.83 74.49 73.47 74.49 0.0M
2025-07-10 73.00 75.00 73.00 74.20 0.0M
2025-07-09 76.00 76.19 75.80 75.80 0.0M
2025-07-08 72.00 76.50 72.00 76.50 0.0M
2025-07-07 73.35 73.35 71.50 73.00 0.0M
2025-07-04 70.40 73.50 70.40 72.03 0.0M
2025-07-03 73.49 73.49 73.00 73.00 0.0M
2025-07-02 71.10 72.29 68.01 71.89 0.0M
2025-07-01 76.49 76.49 69.83 69.83 0.0M
2025-06-30 73.11 73.50 73.11 73.50 0.0M
2025-06-27 77.95 77.98 74.50 74.62 0.0M
2025-06-26 72.51 77.98 72.51 77.98 0.0M
2025-06-25 72.01 75.99 72.00 75.99 0.0M
2025-06-24 74.88 74.88 73.00 73.00 0.0M
2025-06-23 71.32 71.32 71.32 71.32 0.0M
2025-06-20 73.85 76.50 71.32 71.32 0.0M
2025-06-19 72.60 73.00 72.60 73.00 0.0M
2025-06-18 75.48 75.50 72.60 72.60 0.0M
2025-06-16 71.01 71.92 71.01 71.91 0.0M
2025-06-13 74.00 77.47 70.67 73.79 0.0M
2025-06-12 74.00 74.00 74.00 74.00 0.0M
2025-06-11 75.80 75.80 74.00 74.00 0.0M
2025-06-10 75.00 75.00 72.21 72.22 0.0M
2025-06-09 72.20 72.20 72.20 72.20 0.0M
2025-06-06 72.10 74.90 69.05 72.20 0.0M
2025-06-05 76.70 77.08 72.10 72.10 0.0M
2025-06-04 74.50 76.70 74.50 76.70 0.0M
2025-06-03 74.95 74.96 74.95 74.96 0.0M
2025-06-02 77.25 77.25 74.94 74.94 0.0M
2025-05-30 78.60 78.60 73.01 77.25 0.0M
2025-05-29 87.90 87.90 78.85 78.99 0.0M
2025-05-28 83.00 87.99 74.38 87.99 0.0M
2025-05-27 76.00 83.00 76.00 83.00 0.0M
2025-05-26 76.02 76.02 76.02 76.02 0.0M
2025-05-23 80.00 80.00 75.65 75.65 0.0M
2025-05-21 80.00 80.00 80.00 80.00 0.0M
2025-05-20 82.95 85.00 78.30 80.00 0.0M
2025-05-19 81.50 82.95 80.44 82.95 0.0M
2025-05-16 74.00 80.00 74.00 80.00 0.0M
2025-05-15 75.00 75.00 73.50 73.54 0.0M
2025-05-13 74.85 75.58 74.85 75.58 0.0M
2025-05-12 68.51 74.85 68.51 74.85 0.0M
2025-05-09 72.00 72.00 68.01 68.01 0.0M
2025-05-08 75.15 75.15 75.15 75.15 0.0M
2025-05-05 75.00 78.50 75.00 76.83 0.0M
2025-05-02 75.40 75.40 75.00 75.20 0.0M
2025-04-28 79.90 79.90 79.90 79.90 0.0M
2025-04-25 73.55 77.00 73.46 74.14 0.0M
2025-04-24 76.99 85.50 73.45 73.45 0.0M
2025-04-23 76.50 76.99 76.50 76.99 0.0M
2025-04-22 75.10 76.99 75.00 76.99 0.0M
2025-04-21 71.52 75.00 71.51 74.95 0.0M
2025-04-16 75.90 75.98 73.01 73.95 0.0M
2025-04-15 76.00 76.00 76.00 76.00 0.0M
2025-04-11 75.95 76.00 70.25 75.90 0.0M
2025-04-09 69.02 69.12 69.02 69.12 0.0M
2025-04-08 72.00 72.00 70.25 72.00 0.0M
2025-04-07 70.00 71.96 68.00 71.00 0.0M
2025-04-04 72.51 75.00 70.02 74.84 0.0M
2025-04-03 80.00 80.00 77.00 77.00 0.0M
2025-04-02 75.00 75.00 71.51 72.65 0.0M
2025-04-01 79.99 79.99 78.70 78.70 0.0M
2025-03-28 68.99 71.80 68.00 71.80 0.0M
2025-03-27 71.60 72.00 67.60 72.00 0.0M
2025-03-26 75.26 75.26 71.60 71.68 0.0M
2025-03-25 75.26 75.63 75.26 75.38 0.0M
2025-03-24 78.00 78.00 74.00 75.20 0.0M
2025-03-21 75.50 79.00 75.06 78.87 0.0M
2025-03-20 74.11 81.99 74.11 79.43 0.0M
2025-03-19 78.80 78.80 74.00 74.06 0.0M
2025-03-18 75.00 78.95 72.10 78.80 0.0M
2025-03-17 78.00 82.79 74.00 82.79 0.0M
2025-03-13 83.85 83.85 82.85 82.85 0.0M
2025-03-12 72.05 83.00 72.05 74.26 0.0M
2025-03-10 74.02 79.99 74.02 79.99 0.0M
2025-03-07 72.45 80.00 68.60 73.01 0.0M
2025-03-06 75.89 77.10 70.01 72.45 0.0M
2025-03-05 71.10 81.45 71.00 74.40 0.0M
2025-03-04 69.74 79.80 69.74 76.94 0.0M
2025-03-03 76.00 81.84 65.30 69.74 0.0M
2025-02-28 83.99 83.99 75.07 79.00 0.0M
2025-02-27 84.97 84.97 83.99 83.99 0.0M
2025-02-21 77.00 77.00 77.00 77.00 0.0M
2025-02-20 81.00 81.00 75.11 76.68 0.0M
2025-02-19 78.10 78.10 75.07 75.10 0.0M
2025-02-18 79.10 83.99 76.86 78.10 0.0M
2025-02-17 88.00 88.00 75.05 83.99 0.0M
2025-02-14 81.72 81.72 81.72 81.72 0.0M
2025-02-13 88.00 88.42 80.00 81.32 0.0M
2025-02-12 85.00 88.00 85.00 87.99 0.0M
2025-02-11 90.00 90.00 86.00 86.00 0.0M
2025-02-10 88.00 90.00 85.00 90.00 0.0M
2025-02-07 83.51 88.00 83.51 87.99 0.0M
2025-02-06 90.95 91.00 90.95 90.96 0.0M
2025-02-05 89.37 89.55 85.05 89.38 0.0M
2025-02-04 82.01 89.85 82.00 87.82 0.0M
2025-02-03 85.00 85.00 82.01 82.44 0.0M
2025-02-01 86.07 86.07 86.07 86.07 0.0M
2025-01-31 90.16 90.16 85.06 86.07 0.0M
2025-01-30 90.00 92.00 88.70 92.00 0.0M
2025-01-29 85.00 96.90 84.00 93.90 0.0M
2025-01-28 91.12 91.12 86.25 88.50 0.0M
2025-01-27 86.11 98.65 86.11 91.12 0.0M
2025-01-24 88.00 91.00 86.00 86.11 0.0M
2025-01-23 82.42 89.99 80.06 84.60 0.0M
2025-01-22 85.00 85.00 83.04 83.26 0.0M
2025-01-21 87.51 87.51 83.02 83.02 0.0M
2025-01-20 89.90 89.90 87.51 87.51 0.0M
2025-01-17 85.00 85.00 84.20 84.21 0.0M
2025-01-16 84.57 90.00 82.11 84.20 0.0M
2025-01-15 84.00 89.42 83.56 85.55 0.0M
2025-01-14 89.59 89.59 84.50 85.27 0.0M
2025-01-13 90.00 95.95 86.01 91.42 0.0M
2025-01-10 83.24 89.89 80.05 80.32 0.0M
2025-01-09 87.00 87.00 83.10 83.24 0.0M
2025-01-07 87.15 87.15 85.05 85.17 0.0M
2025-01-06 93.27 93.27 85.02 85.02 0.0M
2025-01-03 92.50 92.50 89.25 89.25 0.0M
2025-01-02 92.50 92.50 90.85 92.45 0.0M
2025-01-01 89.00 93.00 89.00 93.00 0.0M